Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.28	34.49	34.13	34.39	118,742	+0.69(+2.04%)
Nov 27, 2009	33.28	33.94	33.28	33.70	197,054	-0.79(-2.28%)
Nov 25, 2009	34.21	34.53	34.18	34.49	246,989	+0.69(+2.03%)
Nov 24, 2009	34.08	34.08	33.58	33.80	243,102	-0.45(-1.30%)
Nov 23, 2009	34.42	34.47	34.08	34.25	188,516	+0.43(+1.26%)
Nov 20, 2009	33.52	33.86	33.52	33.82	268,636	+0.09(+0.28%)
Nov 19, 2009	34.05	34.05	33.48	33.73	185,425	-0.75(-2.18%)
Nov 18, 2009	34.64	34.64	34.24	34.48	203,006	-0.27(-0.79%)
Nov 17, 2009	34.68	34.78	34.43	34.76	233,885	-0.44(-1.25%)
Nov 16, 2009	34.81	35.37	34.79	35.19	345,559	+0.51(+1.47%)
Nov 13, 2009	34.48	34.84	34.36	34.69	145,598	+0.40(+1.16%)
Nov 12, 2009	34.72	34.83	34.20	34.29	765,207	-0.62(-1.77%)
Nov 11, 2009	35.04	35.23	34.83	34.91	310,375	-0.01(-0.02%)
Nov 10, 2009	34.85	34.98	34.63	34.92	149,972	-0.21(-0.61%)
Nov 09, 2009	34.71	35.16	34.63	35.13	274,530	+0.81(+2.37%)
Nov 06, 2009	34.02	34.38	33.99	34.32	110,573	-0.01(-0.02%)
Nov 05, 2009	34.17	34.38	34.09	34.32	175,929	+0.25(+0.73%)
Nov 04, 2009	34.13	34.40	33.99	34.08	351,042	+0.17(+0.51%)
Nov 03, 2009	33.55	33.94	33.44	33.90	221,004	-0.13(-0.39%)
Nov 02, 2009	34.06	34.39	33.70	34.04	286,610	+0.35(+1.03%)
Oct 30, 2009	34.33	34.38	33.52	33.69	336,804	-0.77(-2.22%)
Oct 29, 2009	34.16	34.56	34.11	34.46	193,131	+0.69(+2.03%)
Oct 28, 2009	34.21	34.21	33.67	33.77	342,247	-0.71(-2.07%)
Oct 27, 2009	34.67	34.81	34.44	34.48	147,595	-0.25(-0.73%)
Oct 26, 2009	35.39	35.48	34.64	34.74	172,106	-0.19(-0.54%)
Oct 23, 2009	35.03	35.03	34.76	34.92	249,228	-0.72(-2.03%)
Oct 22, 2009	35.25	35.71	35.01	35.65	272,220	+0.17(+0.47%)
Oct 21, 2009	35.49	35.98	35.45	35.48	226,373	-0.10(-0.28%)
Oct 20, 2009	35.29	35.59	35.29	35.58	108,391	-0.17(-0.47%)
Oct 19, 2009	35.53	35.81	35.34	35.75	174,558	+0.64(+1.82%)
Oct 16, 2009	34.98	35.27	34.83	35.11	214,010	-0.62(-1.73%)
Oct 15, 2009	35.36	35.73	35.36	35.73	151,518	-0.02(-0.06%)
Oct 14, 2009	35.65	35.78	35.57	35.75	241,990	+0.63(+1.80%)
Oct 13, 2009	35.11	35.59	34.95	35.11	179,062	-0.13(-0.36%)
Oct 12, 2009	35.41	35.47	35.19	35.24	446,051	-0.01(-0.02%)
Oct 09, 2009	35.18	35.25	34.87	35.25	265,536	+0.03(+0.08%)
Oct 08, 2009	35.20	35.63	35.06	35.22	203,336	+0.64(+1.85%)
Oct 07, 2009	34.26	34.59	34.26	34.58	708,139	+0.34(+0.99%)
Oct 06, 2009	34.19	34.48	34.08	34.24	405,518	+0.51(+1.52%)
Oct 05, 2009	33.44	33.86	33.31	33.73	242,377	+0.37(+1.12%)
Oct 02, 2009	33.29	33.68	33.26	33.36	354,974	-0.43(-1.28%)
Oct 01, 2009	34.64	34.69	33.76	33.79	1,129,379	-1.02(-2.93%)
Sep 30, 2009	35.03	35.08	34.59	34.81	368,791	+0.11(+0.33%)
Sep 29, 2009	34.76	34.90	34.47	34.70	169,935	-0.34(-0.97%)
Sep 28, 2009	34.70	35.27	34.70	35.03	205,303	+0.23(+0.67%)
Sep 25, 2009	34.82	35.11	34.74	34.80	476,859	-0.11(-0.32%)
Sep 24, 2009	35.46	35.59	34.70	34.92	427,895	-0.06(-0.17%)
Sep 23, 2009	35.47	35.63	34.94	34.98	471,912	-0.35(-0.98%)
Sep 22, 2009	35.35	35.40	35.19	35.32	287,823	+0.49(+1.42%)
Sep 21, 2009	34.73	34.97	34.50	34.83	196,212	-0.40(-1.13%)
Sep 18, 2009	35.33	35.39	35.03	35.23	125,450	+0.14(+0.40%)
Sep 17, 2009	35.11	35.30	34.98	35.09	185,042	+0.06(+0.18%)
Sep 16, 2009	35.19	35.39	35.01	35.03	265,106	+0.21(+0.61%)
Sep 15, 2009	34.62	34.86	34.41	34.82	230,414	-0.16(-0.46%)
Sep 14, 2009	34.62	34.99	34.60	34.98	1,033,193	-0.13(-0.38%)
Sep 11, 2009	35.27	35.39	35.09	35.11	416,547	-0.06(-0.17%)
Sep 10, 2009	34.88	35.25	34.69	35.17	437,097	+0.35(+1.01%)
Sep 09, 2009	34.62	34.92	34.52	34.82	241,068	+0.18(+0.52%)
Sep 08, 2009	34.64	34.69	34.47	34.64	493,973	+0.51(+1.50%)
Sep 04, 2009	33.80	34.18	33.65	34.12	376,531	+0.27(+0.79%)
Sep 03, 2009	33.93	33.93	33.60	33.86	302,555	+0.09(+0.28%)
Sep 02, 2009	33.62	33.97	33.62	33.76	386,650	+0.11(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.